Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 36.85 | 37.09 | 36.85 | 37.09 | 14,073 | +0.33(+0.89%) |
Aug 22, 2024 | 36.88 | 36.94 | 36.75 | 36.76 | 5,738 | -0.24(-0.65%) |
Aug 21, 2024 | 36.96 | 37.01 | 36.91 | 37.00 | 3,735 | +0.15(+0.39%) |
Aug 20, 2024 | 36.95 | 36.95 | 36.83 | 36.85 | 7,977 | -0.05(-0.12%) |
Aug 19, 2024 | 36.76 | 36.91 | 36.75 | 36.90 | 4,789 | +0.21(+0.57%) |
Aug 16, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 381 | +0.10(+0.26%) |
Aug 15, 2024 | 36.47 | 36.61 | 36.47 | 36.60 | 2,468 | +0.38(+1.04%) |
Aug 14, 2024 | 36.13 | 36.22 | 36.13 | 36.22 | 765 | +0.16(+0.43%) |
Aug 13, 2024 | 35.86 | 36.07 | 35.86 | 36.06 | 2,698 | +0.39(+1.11%) |
Aug 12, 2024 | 35.68 | 35.81 | 35.64 | 35.67 | 2,481 | -0.05(-0.14%) |
Aug 09, 2024 | 35.48 | 35.72 | 35.48 | 35.72 | 4,014 | +0.16(+0.45%) |
Aug 08, 2024 | 35.21 | 35.57 | 35.21 | 35.56 | 7,447 | +0.58(+1.66%) |
Aug 07, 2024 | 35.42 | 35.57 | 34.96 | 34.98 | 1,676 | -0.18(-0.51%) |
Aug 06, 2024 | 35.12 | 35.48 | 35.11 | 35.16 | 4,836 | +0.32(+0.92%) |
Aug 05, 2024 | 34.85 | 35.08 | 34.73 | 34.84 | 55,187 | -0.76(-2.13%) |
Aug 02, 2024 | 35.52 | 35.64 | 35.43 | 35.60 | 17,351 | -0.47(-1.31%) |
Aug 01, 2024 | 36.60 | 36.60 | 35.97 | 36.07 | 1,355,228 | -0.40(-1.09%) |
Jul 31, 2024 | 36.37 | 36.54 | 36.37 | 36.47 | 4,033 | +0.38(+1.05%) |
Jul 30, 2024 | 36.17 | 36.17 | 35.95 | 36.09 | 10,495 | -0.08(-0.23%) |
Jul 29, 2024 | 36.23 | 36.25 | 36.15 | 36.17 | 3,907 | +0.03(+0.09%) |
Jul 26, 2024 | 36.04 | 36.28 | 36.04 | 36.14 | 8,193 | +0.25(+0.69%) |
Jul 25, 2024 | 35.88 | 36.24 | 35.88 | 35.89 | 10,326 | -0.09(-0.26%) |
Jul 24, 2024 | 36.43 | 36.43 | 35.98 | 35.98 | 6,178 | -0.58(-1.57%) |
Jul 23, 2024 | 36.67 | 36.67 | 36.55 | 36.56 | 5,610 | -0.05(-0.14%) |
Jul 22, 2024 | 36.44 | 36.64 | 36.44 | 36.61 | 11,797 | +0.28(+0.76%) |
Jul 19, 2024 | 36.42 | 36.48 | 36.33 | 36.33 | 4,955 | -0.16(-0.43%) |
Jul 18, 2024 | 36.66 | 36.81 | 36.40 | 36.49 | 11,250 | -0.20(-0.56%) |
Jul 17, 2024 | 36.63 | 36.77 | 36.63 | 36.69 | 6,921 | -0.33(-0.88%) |
Jul 16, 2024 | 36.93 | 37.02 | 36.86 | 37.02 | 5,019 | +0.22(+0.60%) |
Jul 15, 2024 | 36.90 | 36.95 | 36.80 | 36.80 | 8,702 | +0.02(+0.05%) |
Jul 12, 2024 | 36.85 | 36.96 | 36.77 | 36.78 | 8,834 | +0.10(+0.28%) |
Jul 11, 2024 | 36.83 | 36.83 | 36.65 | 36.68 | 36,916 | -0.18(-0.50%) |
Jul 10, 2024 | 36.74 | 36.86 | 36.66 | 36.86 | 5,371 | +0.23(+0.62%) |
Jul 09, 2024 | 36.71 | 36.71 | 36.64 | 36.64 | 7,193 | -0.00(-0.00%) |
Jul 08, 2024 | 36.61 | 36.64 | 36.59 | 36.64 | 2,098 | +0.03(+0.09%) |
Jul 05, 2024 | 36.48 | 36.60 | 36.48 | 36.60 | 3,922 | +0.15(+0.42%) |
Jul 03, 2024 | 36.36 | 36.45 | 36.34 | 36.45 | 5,240 | +0.11(+0.31%) |
Jul 02, 2024 | 36.22 | 36.34 | 36.22 | 36.34 | 2,408 | +0.14(+0.38%) |
Jul 01, 2024 | 36.06 | 36.20 | 36.06 | 36.20 | 33,470 | +0.05(+0.14%) |
Jun 28, 2024 | 36.39 | 36.39 | 36.15 | 36.15 | 3,268 | -0.07(-0.19%) |
Jun 27, 2024 | 36.14 | 36.25 | 36.13 | 36.22 | 7,819 | +0.01(+0.02%) |
Jun 26, 2024 | 36.08 | 36.21 | 36.08 | 36.21 | 11,172 | +0.03(+0.09%) |
Jun 25, 2024 | 36.12 | 36.19 | 36.08 | 36.18 | 7,602 | +0.12(+0.33%) |
Jun 24, 2024 | 36.18 | 36.20 | 36.06 | 36.06 | 7,959 | -0.05(-0.13%) |
Jun 21, 2024 | 36.08 | 36.15 | 36.05 | 36.11 | 5,609 | -0.01(-0.04%) |
Jun 20, 2024 | 36.26 | 36.26 | 36.10 | 36.12 | 12,190 | -0.10(-0.27%) |
Jun 18, 2024 | 36.21 | 36.23 | 36.16 | 36.22 | 10,194 | +0.09(+0.25%) |
Jun 17, 2024 | 35.90 | 36.21 | 35.90 | 36.12 | 9,642 | +0.16(+0.46%) |
Jun 14, 2024 | 35.85 | 35.96 | 35.85 | 35.96 | 8,726 | -0.02(-0.05%) |
Jun 13, 2024 | 35.89 | 35.98 | 35.84 | 35.98 | 17,613 | +0.04(+0.12%) |
Jun 12, 2024 | 35.93 | 36.03 | 35.88 | 35.93 | 7,354 | +0.26(+0.74%) |
Jun 11, 2024 | 35.51 | 35.70 | 35.47 | 35.67 | 16,737 | +0.07(+0.19%) |
Jun 10, 2024 | 35.52 | 35.62 | 35.52 | 35.61 | 10,911 | +0.06(+0.18%) |
Jun 07, 2024 | 35.49 | 35.68 | 35.49 | 35.54 | 6,045 | -0.01(-0.04%) |
Jun 06, 2024 | 35.63 | 35.64 | 35.49 | 35.56 | 10,213 | -0.04(-0.11%) |
Jun 05, 2024 | 35.34 | 35.59 | 35.33 | 35.59 | 19,180 | +0.32(+0.90%) |
Jun 04, 2024 | 35.20 | 35.29 | 35.18 | 35.28 | 40,891 | +0.01(+0.02%) |